MSFT - Options Database

MSFT

MICROSOFT CORP

$523.73 +0.51%

(10/23 15:14) ◀

Friday, October 23, 2026 (3:22pm)

▶ (10/23 18:39)

◀ 10/23 15:22 ▶

Option Volume

Detail

ℹ

Current (10/23) 367,997

Calls: 216,429 (59%)

Puts: 151,568 (41%)

Prior (10/22) 324,844

Calls: 175,874 (54%)

Puts: 148,970 (46%)

Current vs Prior +13.28%

Calls: +23.06% (Calls)

Puts: +1.74% (Puts)

Prior 7-Day Total 2,918,728

Calls: 1,677,290 (57%)

Puts: 1,241,438 (43%)

Prior 7-Day Average 416,961

Calls: 239,612 (57%)

Puts: 177,348 (43%)

Current vs Prior 7-Day Avg -11.74%

Calls: -9.68%

Puts: -14.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $241.24M

Calls: $171.29M (71%)

Puts: $69.95M (29%)

Prior (10/22) $315.46M

Calls: $194.51M (62%)

Puts: $120.95M (38%)

Current vs Prior -23.53%

Calls: -11.94%

Puts: -42.17%

Prior 7-Day Total $2.24B

Calls: $1.58B (70%)

Puts: $664.27M (30%)

Prior 7-Day Average $320.31M

Calls: $225.42M (70%)

Puts: $94.90M (30%)

Current vs Prior 7-Day Avg -24.69%

Calls: -24.01%

Puts: -26.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.70

Prior (10/22) 0.85

Current vs Prior -17.32%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -7.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 3,475,826

Calls: 2,176,595 (63%)

Puts: 1,299,231 (37%)

Prior (10/22) 2,923,750

Calls: 1,914,462 (65%)

Puts: 1,009,288 (35%)

Current vs Prior +18.88%

Prior 7-Day Total 21,529,457

Calls: 14,143,894 (66%)

Puts: 7,385,563 (34%)

Prior 7-Day Average 3,075,636

Calls: 2,020,556 (66%)

Puts: 1,055,080 (34%)

Current vs Prior 7-Day Avg +13.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.59% | 1.56%0.59% | 5.62%7.61% | 9.88%

Prior 1.53% | 2.16%1.53% | 5.72%7.84% | 10.01%

Current vs Prior -61.20% | -27.72%-61.20% | -1.77%-2.99% | -1.25%

Prior 7-Day Avg 1.59% | 2.28%1.78% | 4.52%2.38% | 8.35%

Current vs 7-Day Avg -62.73% | -31.55%-66.79% | +24.45%+219.31% | +18.38%

Prior 7-Day Eod 0.61% | 1.60%1.53% | 5.72%7.84% | 10.01%

Current vs 7-Day Eod -2.82% | -2.15%-61.20% | -1.77%-2.99% | -1.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.78% | 6.72%

Calls: 7.74% | 7.32%

Puts: 5.81% | 6.13%

Prior 4.78% | 8.21%

Calls: 4.55% | 8.20%

Puts: 5.00% | 8.21%

Current vs Prior +41.84% | -18.15%

Prior 7-Day Avg 10.22% | 9.40%

Calls: 10.77% | 9.48%

Puts: 10.68% | 10.46%

Current vs 7-Day Avg -33.67% | -28.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($171.29M). Call-heavy open interest (2,176,595 calls vs 1,299,231 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 594 of results (avg 4.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 6	31.15	31.55	$31.35	1.3%	4	0.74	64
$505.00	Nov 6	27.60	28.00	$27.80	1.4%	6	0.69	62
$512.50	Nov 20	25.90	26.30	$26.10	1.5%	8	0.61	218
$507.50	Nov 20	29.05	29.50	$29.28	1.5%	5	0.65	125
$465.00	Nov 20	62.30	63.30	$62.80	1.6%	5	0.89	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 6	47.95	48.65	$48.30	1.4%	--	0.86	80
$550.00	Nov 20	34.20	34.70	$34.45	1.5%	2	0.69	913
$550.00	Oct 30	30.30	30.75	$30.53	1.5%	13	0.76	193
$555.00	Nov 6	35.45	36.00	$35.73	1.5%	--	0.77	63
$575.00	Nov 20	53.85	54.70	$54.28	1.6%	--	0.84	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.62, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.26	0.30	$0.28	14.3%	38.9K	0.25	1.9K
$537.50	Oct 26	0.17	0.20	$0.19	15.8%	1.4K	0.05	667
$535.00	Oct 26	0.30	0.36	$0.33	18.2%	2.1K	0.09	1.3K
$532.50	Oct 26	0.57	0.68	$0.63	17.5%	824	0.15	1.3K
$590.00	Oct 30	0.39	0.47	$0.43	18.6%	500	0.03	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.28	0.32	$0.30	13.3%	19.1K	0.27	3.8K
$507.50	Oct 26	0.19	0.21	$0.20	10.0%	434	0.05	551
$510.00	Oct 26	0.30	0.35	$0.32	15.6%	1.8K	0.07	1.1K
$512.50	Oct 26	0.50	0.53	$0.52	5.8%	1.9K	0.11	1.3K
$515.00	Oct 26	0.77	0.83	$0.80	7.5%	2.6K	0.17	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 26	103.20	105.45	$104.33	2.2%	2	1.00	2
$465.00	Oct 26	58.00	60.45	$59.23	4.1%	--	1.00	18
$470.00	Oct 26	53.00	55.45	$54.23	4.5%	1	1.00	26
$475.00	Oct 26	48.00	50.40	$49.20	4.9%	1	1.00	202
$485.00	Oct 26	38.00	40.40	$39.20	6.1%	2	1.00	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	6.00	6.90	$6.45	14.0%	874	1.00	5.1K
$532.50	Oct 23	8.40	9.20	$8.80	9.1%	127	1.00	1.3K
$535.00	Oct 23	10.40	11.90	$11.15	13.5%	100	1.00	380
$537.50	Oct 23	12.00	14.20	$13.10	16.8%	19	1.00	174
$540.00	Oct 23	15.05	17.15	$16.10	13.0%	8	1.00	186

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 318.0K, top 38.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	0.26	0.30	$0.28	14.3%	38.9K	0.25	1.9K
$527.50	Oct 23	0.02	0.04	$0.03	66.7%	23.7K	0.04	1.3K
$522.50	Oct 23	1.49	1.61	$1.55	7.7%	18.1K	0.73	565
$530.00	Oct 23	0.00	0.01	$0.01	100.0%	16.4K	0.01	4.7K
$532.50	Oct 23	0.00	0.01	$0.01	100.0%	9.9K	0.01	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Oct 23	0.28	0.32	$0.30	13.3%	19.1K	0.27	3.8K
$520.00	Oct 23	0.04	0.05	$0.05	20.0%	13.1K	0.05	2.5K
$525.00	Oct 23	1.50	1.59	$1.55	5.8%	10.3K	0.75	4.4K
$515.00	Oct 23	0.00	0.01	$0.01	100.0%	9.2K	0.01	3.6K
$517.50	Oct 23	0.01	0.02	$0.02	50.0%	7.1K	0.01	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.1%, max 25.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Oct 23	Dec 4	36.2%	28.9%	25.2%	38.9K	1.9K
$522.50	Oct 23	Nov 20	36.5%	32.0%	13.9%	18.1K	645

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 23	Nov 20	36.5%	32.0%	13.9%	19.1K	3.8K
$525.00	Oct 23	Nov 27	36.2%	32.5%	11.4%	10.4K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 0.67, avg 7.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Nov 2	$3.00	$2.00	$3.00	79%	0.67	$498.00
$505.00	$510.00	Nov 13	$2.70	$2.30	$2.70	68%	0.85	$507.70
$495.00	$500.00	Nov 13	$3.28	$1.72	$3.28	76%	0.52	$498.28
$500.00	$505.00	Nov 20	$3.13	$1.87	$3.13	70%	0.60	$503.13
$515.00	$517.50	Nov 2	$1.23	$1.27	$1.23	61%	1.03	$516.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$535.00	Oct 26	$1.65	$0.85	$1.65	95%	0.52	$535.85
$560.00	$555.00	Nov 20	$3.33	$1.67	$3.33	76%	0.50	$556.67
$490.00	$485.00	Nov 27	$0.72	$4.28	$0.72	24%	5.94	$489.28
$527.50	$525.00	Nov 2	$0.97	$1.53	$0.97	53%	1.58	$526.53
$550.00	$545.00	Nov 27	$3.05	$1.95	$3.05	68%	0.64	$546.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$575.00	Oct 26	$1.06	$1.06	$1.44	92%	0.74	$573.56
$562.50	$565.00	Oct 26	$0.32	$0.32	$2.18	96%	0.15	$562.82
$552.50	$555.00	Nov 4	$0.81	$0.81	$1.69	76%	0.48	$553.31
$587.50	$590.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$587.75
$592.50	$595.00	Oct 23	$0.25	$0.25	$2.25	98%	0.11	$592.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$425.00	Oct 26	$1.04	$1.04	$18.96	95%	0.05	$443.96
$495.00	$490.00	Nov 27	$1.63	$1.63	$3.37	73%	0.48	$493.37
$500.00	$495.00	Dec 4	$1.83	$1.83	$3.17	69%	0.58	$498.17
$520.00	$515.00	Nov 27	$2.40	$2.40	$2.60	54%	0.92	$517.60
$520.00	$517.50	Nov 4	$1.30	$1.30	$1.20	55%	1.08	$518.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.35% of stock, avg 6.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 23	$1.55	$0.30	$1.85	$520.65	$524.35	0.35%
$525.00	Oct 23	$0.28	$1.55	$1.83	$523.17	$526.83	0.35%
$520.00	Oct 23	$3.70	$0.05	$3.75	$516.25	$523.75	0.72%
$527.50	Oct 23	$0.03	$3.85	$3.88	$523.62	$531.38	0.74%
$517.50	Oct 23	$6.38	$0.02	$6.40	$511.10	$523.90	1.22%
$530.00	Oct 23	$0.01	$6.45	$6.46	$523.54	$536.46	1.23%
$525.00	Oct 26	$2.80	$4.08	$6.88	$518.12	$531.88	1.31%
$522.50	Oct 26	$4.10	$2.83	$6.93	$515.57	$529.43	1.32%
$527.50	Oct 26	$1.81	$5.55	$7.36	$520.14	$534.86	1.41%
$520.00	Oct 26	$5.65	$1.93	$7.58	$512.42	$527.58	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$522.50	Oct 23	$0.28	$0.30	$0.58	$521.92	$525.58
$535.00	$512.50	Oct 26	$0.33	$0.52	$0.85	$511.65	$535.85
$532.50	$512.50	Oct 26	$0.63	$0.52	$1.15	$511.35	$533.65
$535.00	$515.00	Oct 26	$0.33	$0.80	$1.13	$513.87	$536.13
$532.50	$515.00	Oct 26	$0.63	$0.80	$1.43	$513.57	$533.93
$530.00	$512.50	Oct 26	$1.09	$0.52	$1.61	$510.89	$531.61
$535.00	$517.50	Oct 26	$0.33	$1.26	$1.59	$515.91	$536.59
$530.00	$515.00	Oct 26	$1.09	$0.80	$1.89	$513.11	$531.89
$532.50	$517.50	Oct 26	$0.63	$1.26	$1.89	$515.61	$534.39
$530.00	$517.50	Oct 26	$1.09	$1.26	$2.35	$515.15	$532.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 0.89, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
508/510	572/575	Oct 26	$1.18	$1.32	85%	0.89	$508.82	$573.68
510/512	572/575	Oct 26	$1.26	$1.24	81%	1.02	$511.24	$573.76
512/515	572/575	Oct 26	$1.34	$1.16	76%	1.16	$513.66	$573.84
515/518	572/575	Oct 26	$1.52	$0.98	68%	1.55	$515.98	$574.02
518/520	572/575	Oct 26	$1.73	$0.77	59%	2.25	$518.27	$574.23
465/468	552/555	Nov 4	$1.08	$1.42	69%	0.76	$466.42	$553.58
490/492	592/595	Oct 23	$0.36	$2.14	96%	0.17	$492.14	$592.86
488/490	552/555	Nov 4	$1.31	$1.19	58%	1.10	$488.69	$553.81
490/492	588/590	Oct 23	$0.36	$2.14	96%	0.17	$492.14	$587.86
478/480	552/555	Nov 4	$1.16	$1.34	64%	0.87	$478.84	$553.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 23	$0.88	$1.62	70%	1.84
$522.50	$525.00	$527.50	Oct 23	$1.02	$1.48	70%	1.45
$515.00	$520.00	$525.00	Nov 13	$0.07	$4.93	9%	70.43
$530.00	$535.00	$540.00	Nov 13	$0.07	$4.93	9%	70.43
$540.00	$545.00	$550.00	Nov 4	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$575.00	$585.00	Nov 13	$0.07	$9.93	9%	141.86
$520.00	$522.50	$525.00	Oct 23	$1.00	$1.50	70%	1.50
$530.00	$535.00	$540.00	Nov 2	$0.07	$4.93	10%	70.43
$522.50	$525.00	$527.50	Oct 23	$1.05	$1.45	69%	1.38
$510.00	$515.00	$520.00	Nov 13	$0.08	$4.92	9%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 347 found (best net $-13.76, 322 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Dec 4	-$13.76	$16.24
$517.50	$520.00	1:2	Oct 23	-$1.02	$1.48
$585.00	$600.00	1:2	Dec 4	-$0.78	$14.22
$555.00	$565.00	1:2	Nov 4	-$1.14	$8.86
$527.50	$530.00	1:2	Oct 26	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$520.00	1:2	Dec 4	-$8.65	$11.35
$530.00	$527.50	1:2	Oct 23	-$1.25	$1.25
$465.00	$455.00	1:2	Nov 2	-$0.26	$9.74
$517.50	$515.00	1:2	Oct 26	-$0.34	$2.16
$512.50	$510.00	1:2	Oct 26	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 4.07%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$21.30	0.50	0.2%	4.07%	4.31%	12	6
$530.00	Dec 4	$18.85	0.47	1.2%	3.60%	4.80%	70	3
$540.00	Dec 4	$14.65	0.40	3.1%	2.80%	5.90%	1	--
$545.00	Dec 4	$12.60	0.37	4.1%	2.41%	6.47%	1	--
$525.00	Nov 27	$19.60	0.50	0.2%	3.74%	3.98%	79	172
$530.00	Nov 27	$17.00	0.46	1.2%	3.25%	4.44%	97	1.1K
$535.00	Nov 27	$14.95	0.43	2.1%	2.85%	5.01%	8	61
$550.00	Dec 4	$11.05	0.33	5.0%	2.11%	7.13%	2	3
$525.00	Nov 20	$18.90	0.50	0.2%	3.61%	3.85%	427	3.7K
$527.50	Nov 20	$17.65	0.48	0.7%	3.37%	4.09%	39	99

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 216,429

Total Puts 151,568

Put/Call Ratio 0.70

Net Difference 64,861

Prior's Put/Call Breakdown

Total Calls 175,874

Total Puts 148,970

Put/Call Ratio 0.85

Net Difference 26,904

Prior 7-Day Put/Call Summary

Total Calls 1,677,290

Total Puts 1,241,438

Average Put/Call Ratio 0.75

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card